！決算発表予定日 2024/05/14
6349東証P貸借
業種 機械
小森コーポレーション 株価時系列データ
PTS
1,155.6
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,385 (24/01/17) | 892 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,385 (24/01/17) | 1,129 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,174 | 1,183 | 1,141 | 1,155 | -32 | -2.7 | 396,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,255 | 1,255 | 1,172 | 1,187 | -52 | -4.2 | 707,800 |
| 4/5 | 1,241 | 1,305 | 1,212 | 1,239 | +7 | +0.6 | 939,000 |
| 3/29 | 1,310 | 1,328 | 1,208 | 1,232 | -77 | -5.9 | 1,134,500 |
| 3/22 | 1,280 | 1,323 | 1,265 | 1,309 | +38 | +3.0 | 541,100 |
| 3/15 | 1,287 | 1,302 | 1,242 | 1,271 | -27 | -2.1 | 763,800 |
| 3/8 | 1,294 | 1,310 | 1,258 | 1,298 | +12 | +0.9 | 819,800 |
| 3/1 | 1,296 | 1,306 | 1,279 | 1,286 | -9 | -0.7 | 575,600 |
| 2/22 | 1,298 | 1,314 | 1,283 | 1,295 | -3 | -0.2 | 372,000 |
| 2/16 | 1,293 | 1,310 | 1,265 | 1,298 | +17 | +1.3 | 511,900 |
| 2/9 | 1,274 | 1,294 | 1,258 | 1,281 | +28 | +2.2 | 642,000 |
| 2/2 | 1,335 | 1,337 | 1,251 | 1,253 | -82 | -6.1 | 1,454,400 |
| 1/26 | 1,340 | 1,383 | 1,335 | 1,335 | +3 | +0.2 | 952,100 |
| 1/19 | 1,354 | 1,385 | 1,326 | 1,332 | -11 | -0.8 | 745,000 |
| 1/12 | 1,265 | 1,354 | 1,265 | 1,343 | +104 | +8.4 | 1,212,000 |
| 1/5 | 1,145 | 1,249 | 1,129 | 1,239 | +98 | +8.6 | 385,400 |
| 12/29 | 1,128 | 1,147 | 1,108 | 1,141 | +29 | +2.6 | 460,900 |
| 12/22 | 1,086 | 1,121 | 1,076 | 1,112 | +20 | +1.8 | 526,400 |
| 12/15 | 1,104 | 1,127 | 1,081 | 1,092 | +12 | +1.1 | 716,400 |
| 12/8 | 1,139 | 1,150 | 1,077 | 1,080 | -75 | -6.5 | 729,300 |
| 12/1 | 1,155 | 1,188 | 1,136 | 1,155 | +1 | +0.1 | 565,000 |
| 11/24 | 1,208 | 1,209 | 1,144 | 1,154 | -51 | -4.2 | 265,600 |
| 11/17 | 1,178 | 1,205 | 1,154 | 1,205 | +26 | +2.2 | 348,400 |
| 11/10 | 1,200 | 1,289 | 1,158 | 1,179 | -15 | -1.3 | 648,500 |
| 11/2 | 1,023 | 1,229 | 1,003 | 1,194 | +147 | +14.0 | 1,411,800 |
| 10/27 | 1,039 | 1,051 | 1,005 | 1,047 | +8 | +0.8 | 350,600 |
| 10/20 | 1,028 | 1,063 | 1,019 | 1,039 | -4 | -0.4 | 249,300 |
| 10/13 | 1,047 | 1,070 | 1,035 | 1,043 | +26 | +2.6 | 311,000 |
| 10/6 | 1,063 | 1,084 | 968 | 1,017 | -42 | -4.0 | 394,300 |
| 9/29 | 1,144 | 1,144 | 1,054 | 1,059 | -85 | -7.4 | 412,800 |
| 9/22 | 1,120 | 1,152 | 1,115 | 1,144 | +14 | +1.2 | 301,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて